Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2012 | INR | 10.5 | 11.18 | 10.05 | 10.09 | 10.09 | -0.45 (-4.27%) | 1,285 |
18 May 2012 | INR | 9.6 | 10.74 | 9.6 | 10.54 | 10.54 | +0.56 (+5.61%) | 543 |
17 May 2012 | INR | 9.5 | 11 | 9.5 | 9.98 | 9.98 | -0.02 (-0.20%) | 2,276 |
16 May 2012 | INR | 10.84 | 10.84 | 10 | 10 | 10 | -0.04 (-0.40%) | 101 |
15 May 2012 | INR | 10.1 | 10.6 | 10.04 | 10.04 | 10.04 | -0.61 (-5.73%) | 100,501 |
14 May 2012 | INR | 10.45 | 10.94 | 10.1 | 10.65 | 10.65 | +0.51 (+5.03%) | 6 |
11 May 2012 | INR | 10.15 | 11.44 | 10.14 | 10.14 | 10.14 | -1.06 (-9.46%) | 1,873 |
10 May 2012 | INR | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 0 |
9 May 2012 | INR | 12.63 | 12.63 | 10.44 | 11.2 | 11.2 | -0.29 (-2.52%) | 815 |
8 May 2012 | INR | 10.45 | 11.49 | 10.26 | 11.49 | 11.49 | +0.15 (+1.32%) | 3,001 |
7 May 2012 | INR | 11.36 | 11.75 | 11.3 | 11.34 | 11.34 | -0.41 (-3.49%) | 2,435 |
4 May 2012 | INR | 11.26 | 12 | 11.25 | 11.75 | 11.75 | +0.01 (+0.09%) | 13,106 |
3 May 2012 | INR | 12.45 | 12.45 | 11.33 | 11.74 | 11.74 | -0.14 (-1.18%) | 15,491 |
2 May 2012 | INR | 11.49 | 11.88 | 11.49 | 11.88 | 11.88 | +0.56 (+4.95%) | 10,386 |
30 Apr 2012 | INR | 10.5 | 11.34 | 10.28 | 11.32 | 11.32 | +0.52 (+4.81%) | 12,014 |
28 Apr 2012 | INR | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
27 Apr 2012 | INR | 11.39 | 11.74 | 10.74 | 10.8 | 10.8 | -0.48 (-4.26%) | 10,719 |
26 Apr 2012 | INR | 11.5 | 11.5 | 10.45 | 11.28 | 11.28 | +0.29 (+2.64%) | 3,106 |
25 Apr 2012 | INR | 11.33 | 11.33 | 10.99 | 10.99 | 10.99 | -0.31 (-2.74%) | 13 |
24 Apr 2012 | INR | 11.37 | 11.37 | 11.3 | 11.3 | 11.3 | -0.05 (-0.44%) | 2 |
23 Apr 2012 | INR | 10.93 | 11.94 | 10.83 | 11.35 | 11.35 | -0.04 (-0.35%) | 2,630 |
20 Apr 2012 | INR | 10.5 | 11.55 | 10.5 | 11.39 | 11.39 | +0.88 (+8.37%) | 5,132 |
19 Apr 2012 | INR | 10 | 10.59 | 9.47 | 10.51 | 10.51 | +0.5 (+5.00%) | 611 |
18 Apr 2012 | INR | 9.5 | 10.5 | 9.5 | 10.01 | 10.01 | -0.29 (-2.82%) | 7,544 |
17 Apr 2012 | INR | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | +0.89 (+9.46%) | 1 |
16 Apr 2012 | INR | 9 | 9.59 | 9 | 9.41 | 9.41 | +0.59 (+6.69%) | 26,760 |
13 Apr 2012 | INR | 9.1 | 9.15 | 8.76 | 8.82 | 8.82 | -0.25 (-2.76%) | 1,100 |
12 Apr 2012 | INR | 9.67 | 9.68 | 9.04 | 9.07 | 9.07 | -0.64 (-6.59%) | 2,490 |
11 Apr 2012 | INR | 9.77 | 9.77 | 9.05 | 9.71 | 9.71 | -0.02 (-0.21%) | 201 |
10 Apr 2012 | INR | 9.11 | 9.73 | 8.98 | 9.73 | 9.73 | -0.24 (-2.41%) | 3,411 |